Cổ phiếu
Báo cáo
Tin tức
Hướng dẫn
Mở tài khoản

Dữ liệu lịch sử

Mã cổ phiếu

Lọc theo ngày

-
Ngày Đóng cửa (nghìn VNĐ) Thay đổi GD khớp lệnh GD thỏa thuận Mở cửa (nghìn VNĐ)
Khối lượng Giá trị (triệu VNĐ) Khối lượng Giá trị (triệu VNĐ) Tham chiếu Trần Sàn
26/06/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
25/06/2026 14,700 0.5 (3.52%) 100 1.47 0 0 14,200 16,300 12,100
24/06/2026 14,300 -0.2 (-1.38%) 601 8.54 0 0 14,500 16,600 12,400
23/06/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
22/06/2026 14,700 0 (0%) 400 5.79 0 0 14,700 16,900 12,500
19/06/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
18/06/2026 14,500 0 (0%) 400 5.89 1,800 25.2 14,500 16,600 12,400
17/06/2026 14,500 -0.5 (-3.33%) 504 7.31 0 0 15,000 17,200 12,800
16/06/2026 15,100 0.1 (0.67%) 300 4.51 0 0 15,000 17,200 12,800
15/06/2026 15,000 -0.2 (-1.32%) 201 3.02 0 0 15,200 17,400 13,000
12/06/2026 15,200 -0.4 (-2.56%) 100 1.52 1,000 13.5 15,600 17,900 13,300
11/06/2026 16,100 2 (14.18%) 3,500 54.66 0 0 14,100 16,200 12,000
10/06/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
09/06/2026 14,100 0 (0%) 100 1.41 1,000 14 14,100 16,200 12,000
08/06/2026 14,100 -0.7 (-4.73%) 105 1.48 0 0 14,800 17,000 12,600
05/06/2026 14,800 0 (0%) 100 1.48 0 0 14,800 17,000 12,600
04/06/2026 14,800 0 (0%) 67 0.94 0 0 14,800 17,000 12,600
03/06/2026 15,000 0.7 (4.9%) 200 2.95 1,000 14 14,300 16,400 12,200
02/06/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
01/06/2026 14,000 -0.8 (-5.41%) 400 5.71 0 0 14,800 17,000 12,600
29/05/2026 14,800 -0.3 (-1.99%) 101 1.5 0 0 15,100 17,300 12,900
28/05/2026 15,100 0 (0%) 0 0 1,000 14.5 15,100 17,300 12,900
27/05/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
26/05/2026 15,500 1.1 (7.64%) 600 9.05 0 0 14,400 16,500 12,300
25/05/2026 14,400 0.1 (0.7%) 100 1.44 0 0 14,300 16,400 12,200
22/05/2026 14,200 -0.6 (-4.05%) 600 8.58 0 0 14,800 17,000 12,600
21/05/2026 14,700 -0.2 (-1.34%) 200 2.96 0 0 14,900 17,100 12,700
20/05/2026 14,900 -0.1 (-0.67%) 100 1.49 0 0 15,000 17,200 12,800
19/05/2026 15,000 0 (0%) 600 9 0 0 15,000 17,200 12,800
18/05/2026 15,000 0.6 (4.17%) 300 4.49 0 0 14,400 16,500 12,300
15/05/2026 14,700 -0.3 (-2%) 7,700 110.91 0 0 15,000 17,200 12,800
14/05/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
13/05/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
12/05/2026 15,000 0 (0%) 15 0.24 0 0 15,000 17,200 12,800
11/05/2026 15,000 0 (0%) 100 1.5 0 0 15,000 17,200 12,800
08/05/2026 15,000 0 (0%) 1,100 16.5 0 0 15,000 17,200 12,800
07/05/2026 15,000 -0.1 (-0.66%) 200 3 0 0 15,100 17,300 12,900
06/05/2026 15,000 -0.3 (-1.96%) 1,700 25.65 0 0 15,300 17,500 13,100
05/05/2026 15,300 -0.3 (-1.92%) 100 1.53 0 0 15,600 17,900 13,300
04/05/2026 15,600 0.2 (1.3%) 100 1.56 0 0 15,400 17,700 13,100
29/04/2026 15,300 0.2 (1.32%) 200 3.08 0 0 15,100 17,300 12,900
28/04/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
24/04/2026 15,100 -0.5 (-3.21%) 3,516 53.16 0 0 15,600 17,900 13,300
23/04/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
22/04/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
21/04/2026 15,600 0 (0%) 36 0.58 0 0 15,600 17,900 13,300
20/04/2026 15,600 0 (0%) 1 0.02 0 0 15,600 17,900 13,300
17/04/2026 15,600 0 (0%) 1,000 15.63 0 0 15,600 17,900 13,300
16/04/2026 15,600 0 (0%) 1 0.02 0 0 15,600 17,900 13,300
15/04/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
14/04/2026 15,600 -0.9 (-5.45%) 2,000 31.2 0 0 16,500 18,900 14,100
13/04/2026 16,500 0.9 (5.77%) 101 1.67 0 0 15,600 17,900 13,300
10/04/2026 15,600 0.2 (1.3%) 1,000 15.6 0 0 15,400 17,700 13,100
09/04/2026 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
08/04/2026 15,400 -0.2 (-1.28%) 4,002 61.7 0 0 15,600 17,900 13,300
07/04/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
06/04/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
03/04/2026 15,600 0 (0%) 1 0.01 0 0 15,600 17,900 13,300
02/04/2026 15,600 -0.5 (-3.11%) 200 3.12 0 0 16,100 18,500 13,700
01/04/2026 16,100 0 (0%) 100 1.61 0 0 16,100 18,500 13,700
31/03/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
30/03/2026 16,100 0 (0%) 100 1.61 0 0 16,100 18,500 13,700
27/03/2026 16,100 0.3 (1.9%) 320 5.18 0 0 15,800 18,100 13,500
26/03/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
25/03/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
24/03/2026 15,800 -0.7 (-4.24%) 827 13.09 0 0 16,500 18,900 14,100
23/03/2026 16,500 0.9 (5.77%) 700 11.55 0 0 15,600 17,900 13,300
20/03/2026 15,500 -1.4 (-8.28%) 6,500 101.65 0 0 16,900 19,400 14,400
19/03/2026 16,400 0.1 (0.61%) 4,320 73.11 0 0 16,300 18,700 13,900
18/03/2026 16,300 0.1 (0.62%) 1,101 17.97 0 0 16,200 18,600 13,800
17/03/2026 16,200 0 (0%) 1,100 17.86 0 0 16,200 18,600 13,800
16/03/2026 16,200 -0.9 (-5.26%) 4,400 71.28 0 0 17,100 19,600 14,600
13/03/2026 17,100 -0.1 (-0.58%) 241 4.08 0 0 17,200 19,700 14,700
12/03/2026 16,800 0 (0%) 201 3.45 0 0 16,800 19,300 14,300
11/03/2026 17,000 0.5 (3.03%) 2,600 43.7 0 0 16,500 18,900 14,100
10/03/2026 16,600 0 (0%) 1,500 24.75 0 0 16,600 19,000 14,200
09/03/2026 16,600 0 (0%) 1,600 26.56 0 0 16,600 19,000 14,200
06/03/2026 16,400 0.2 (1.23%) 600 9.95 0 0 16,200 18,600 13,800
05/03/2026 16,200 0 (0%) 2 0.03 0 0 16,200 18,600 13,800
04/03/2026 16,500 -1.6 (-8.84%) 6,300 102.1 0 0 18,100 20,800 15,400
03/03/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
02/03/2026 18,100 0 (0%) 50 0.92 0 0 18,100 20,800 15,400
27/02/2026 18,500 0.8 (4.52%) 456 8.27 0 0 17,700 20,300 15,100
26/02/2026 17,700 0 (0%) 700 12.39 0 0 17,700 20,300 15,100
25/02/2026 18,500 1 (5.71%) 217 3.82 0 0 17,500 20,100 14,900
24/02/2026 19,000 1.8 (10.47%) 3,900 68.14 0 0 17,200 19,700 14,700
23/02/2026 17,200 0.6 (3.61%) 112 1.93 0 0 16,600 19,000 14,200
13/02/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
12/02/2026 17,200 0.8 (4.88%) 400 6.64 0 0 16,400 18,800 14,000
11/02/2026 16,400 0.1 (0.61%) 400 6.56 0 0 16,300 18,700 13,900
10/02/2026 16,400 -0.3 (-1.8%) 6,300 102.73 0 0 16,700 19,200 14,200
09/02/2026 17,500 0.7 (4.17%) 2,250 37.7 0 0 16,800 19,300 14,300
06/02/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
05/02/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
04/02/2026 17,000 0.3 (1.8%) 1,000 16.81 0 0 16,700 19,200 14,200
03/02/2026 17,200 1.1 (6.83%) 3,000 50.22 0 0 16,100 18,500 13,700
02/02/2026 16,600 0.1 (0.61%) 9,244 148.42 0 0 16,500 18,900 14,100
30/01/2026 16,300 0.3 (1.88%) 1,500 24.8 0 0 16,000 18,400 13,600
29/01/2026 16,000 0 (0%) 1 0.02 0 0 16,000 18,400 13,600
28/01/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
27/01/2026 16,000 0 (0%) 18,400 294.46 0 0 16,000 18,400 13,600
26/01/2026 16,000 -0.2 (-1.23%) 4,510 72.16 0 0 16,200 18,600 13,800
23/01/2026 16,200 -0.1 (-0.61%) 100 1.62 0 0 16,300 18,700 13,900
22/01/2026 16,800 0.9 (5.66%) 3,201 52.16 0 0 15,900 18,200 13,600
21/01/2026 15,700 -0.6 (-3.68%) 4,000 63.69 0 0 16,300 18,700 13,900
20/01/2026 16,100 -0.6 (-3.59%) 14,900 242.78 0 0 16,700 19,200 14,200
19/01/2026 16,000 0.4 (2.56%) 1,800 30.03 0 0 15,600 17,900 13,300
16/01/2026 16,300 -1.4 (-7.91%) 600 9.38 0 0 17,700 20,300 15,100
15/01/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
14/01/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
13/01/2026 17,700 2.2 (14.19%) 110 1.95 0 0 15,500 17,800 13,200
12/01/2026 15,800 0 (0%) 3,600 55.88 0 0 15,800 18,100 13,500
09/01/2026 15,500 -2.3 (-12.92%) 5,600 88.21 0 0 17,800 20,400 15,200
08/01/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
07/01/2026 18,100 1.5 (9.04%) 1,100 19.6 0 0 16,600 19,000 14,200
06/01/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
05/01/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
31/12/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
30/12/2025 16,600 0.7 (4.4%) 307 5.11 0 0 15,900 18,200 13,600
29/12/2025 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
26/12/2025 15,300 -0.6 (-3.77%) 800 12.72 0 0 15,900 18,200 13,600

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
CUỐI Q2 PHÂN HÓA MẠNH, DỰ BÁO THAY ĐỔI DANH MỤC VN30 KỲ 2/2026| CHỨNG AND CHILL
Liên kết nhanh